Indicators

Crown Cork & Seal Company (NY: CCK )

94.43 +1.30 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.85	35.00	34.69	34.74	837,701	-0.04(-0.11%)
Jan 30, 2012	34.57	34.88	34.31	34.78	757,578	+0.00(+0.00%)
Jan 27, 2012	35.02	35.46	34.64	34.78	1,088,543	-0.37(-1.04%)
Jan 26, 2012	34.28	35.47	34.16	35.15	1,987,684	+1.09(+3.20%)
Jan 25, 2012	33.71	34.19	33.44	34.06	797,494	+0.23(+0.68%)
Jan 24, 2012	33.37	33.99	33.25	33.83	1,257,382	+0.35(+1.04%)
Jan 23, 2012	33.48	33.78	33.23	33.48	797,953	+0.13(+0.40%)
Jan 20, 2012	33.52	33.53	33.18	33.34	658,138	-0.30(-0.89%)
Jan 19, 2012	33.12	33.78	32.78	33.64	699,864	+0.51(+1.54%)
Jan 18, 2012	32.52	33.13	32.51	33.13	666,560	+0.52(+1.59%)
Jan 17, 2012	33.06	33.29	32.58	32.61	764,314	-0.12(-0.35%)
Jan 13, 2012	32.84	32.87	32.33	32.73	781,478	-0.40(-1.22%)
Jan 12, 2012	32.92	33.19	32.84	33.13	757,748	+0.26(+0.79%)
Jan 11, 2012	32.55	33.17	32.49	32.87	789,586	+0.30(+0.92%)
Jan 10, 2012	33.02	33.08	32.55	32.57	1,861,096	-0.09(-0.27%)
Jan 09, 2012	33.02	33.07	32.64	32.66	909,563	-0.34(-1.02%)
Jan 06, 2012	33.02	33.23	32.71	33.00	997,650	-0.01(-0.03%)
Jan 05, 2012	32.70	33.04	32.24	33.01	1,287,361	+0.15(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.